Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.200 | 5.237 | 5.112 | 5.182 | 5,332,313 | -0.03(-0.63%) |
Dec 28, 2012 | 5.222 | 5.281 | 5.163 | 5.215 | 2,491,963 | -0.04(-0.70%) |
Dec 27, 2012 | 5.296 | 5.369 | 5.163 | 5.252 | 3,455,555 | -0.04(-0.83%) |
Dec 26, 2012 | 5.369 | 5.399 | 5.288 | 5.296 | 1,648,513 | -0.06(-1.10%) |
Dec 24, 2012 | 5.450 | 5.450 | 5.340 | 5.355 | 1,193,155 | -0.12(-2.15%) |
Dec 21, 2012 | 5.465 | 5.487 | 5.391 | 5.472 | 4,893,697 | -0.02(-0.40%) |
Dec 20, 2012 | 5.443 | 5.568 | 5.443 | 5.494 | 2,401,163 | +0.07(+1.36%) |
Dec 19, 2012 | 5.509 | 5.561 | 5.377 | 5.421 | 4,088,624 | -0.06(-1.07%) |
Dec 18, 2012 | 5.480 | 5.516 | 5.428 | 5.480 | 4,076,934 | +0.01(+0.13%) |
Dec 17, 2012 | 5.539 | 5.546 | 5.391 | 5.472 | 3,878,220 | -0.03(-0.53%) |
Dec 14, 2012 | 5.539 | 5.561 | 5.465 | 5.502 | 1,658,032 | -0.02(-0.40%) |
Dec 13, 2012 | 5.649 | 5.649 | 5.458 | 5.524 | 1,891,525 | -0.10(-1.70%) |
Dec 12, 2012 | 5.781 | 5.781 | 5.575 | 5.619 | 2,863,225 | -0.12(-2.05%) |
Dec 11, 2012 | 5.715 | 5.803 | 5.649 | 5.737 | 2,820,033 | +0.10(+1.83%) |
Dec 10, 2012 | 5.597 | 5.803 | 5.502 | 5.634 | 5,137,953 | +0.07(+1.26%) |
Dec 07, 2012 | 5.590 | 5.686 | 5.524 | 5.564 | 4,242,218 | +0.08(+1.54%) |
Dec 06, 2012 | 5.575 | 5.597 | 5.458 | 5.480 | 3,615,302 | -0.14(-2.49%) |
Dec 05, 2012 | 5.524 | 5.686 | 5.461 | 5.619 | 4,575,128 | +0.04(+0.66%) |
Dec 04, 2012 | 5.547 | 5.612 | 5.503 | 5.583 | 5,357,737 | -0.12(-2.03%) |
Nov 30, 2012 | 5.691 | 5.713 | 5.648 | 5.698 | 3,527,800 | +0.03(+0.51%) |
Nov 29, 2012 | 5.626 | 5.684 | 5.590 | 5.669 | 2,405,952 | +0.06(+1.16%) |
Nov 28, 2012 | 5.503 | 5.612 | 5.453 | 5.604 | 2,888,706 | +0.09(+1.70%) |
Nov 27, 2012 | 5.554 | 5.590 | 5.503 | 5.511 | 1,933,824 | -0.01(-0.26%) |
Nov 26, 2012 | 5.489 | 5.575 | 5.453 | 5.525 | 2,293,966 | +0.05(+0.86%) |
Nov 23, 2012 | 5.424 | 5.511 | 5.402 | 5.478 | 952,370 | +0.05(+0.86%) |
Nov 21, 2012 | 5.453 | 5.467 | 5.359 | 5.431 | 1,717,469 | +0.01(+0.27%) |
Nov 20, 2012 | 5.402 | 5.446 | 5.316 | 5.417 | 1,910,425 | +0.04(+0.67%) |
Nov 19, 2012 | 5.352 | 5.402 | 5.273 | 5.381 | 3,781,266 | +0.08(+1.50%) |
Nov 16, 2012 | 5.179 | 5.323 | 5.157 | 5.301 | 6,556,119 | +0.09(+1.80%) |
Nov 15, 2012 | 5.309 | 5.337 | 5.135 | 5.208 | 5,606,754 | -0.13(-2.43%) |
Nov 14, 2012 | 5.619 | 5.640 | 5.273 | 5.337 | 6,993,737 | -0.29(-5.13%) |
Nov 13, 2012 | 5.691 | 5.756 | 5.597 | 5.626 | 3,865,124 | -0.02(-0.38%) |
Nov 12, 2012 | 5.676 | 5.713 | 5.597 | 5.648 | 3,740,678 | -0.04(-0.76%) |
Nov 09, 2012 | 5.626 | 5.752 | 5.619 | 5.691 | 3,161,973 | +0.03(+0.51%) |
Nov 08, 2012 | 5.626 | 5.727 | 5.597 | 5.662 | 19,320,116 | +0.07(+1.29%) |
Nov 07, 2012 | 5.662 | 5.763 | 5.532 | 5.590 | 5,369,189 | -0.12(-2.15%) |
Nov 06, 2012 | 5.633 | 5.754 | 5.590 | 5.713 | 4,522,371 | +0.14(+2.59%) |
Nov 05, 2012 | 5.489 | 5.651 | 5.438 | 5.568 | 4,266,372 | +0.11(+1.98%) |
Nov 02, 2012 | 5.532 | 5.583 | 5.431 | 5.460 | 5,343,902 | -0.03(-0.54%) |
Nov 01, 2012 | 5.323 | 5.525 | 5.273 | 5.490 | 5,485,698 | +0.12(+2.23%) |
Oct 31, 2012 | 5.698 | 5.871 | 5.236 | 5.370 | 12,079,065 | -0.45(-7.74%) |
Oct 26, 2012 | 5.842 | 5.821 | 5.821 | 5.821 | 1,962,353 | -0.04(-0.62%) |
Oct 25, 2012 | 5.951 | 5.951 | 5.828 | 5.857 | 2,399,166 | -0.04(-0.61%) |
Oct 24, 2012 | 5.936 | 5.975 | 5.777 | 5.893 | 2,338,563 | +0.00(+0.00%) |
Oct 23, 2012 | 5.893 | 5.914 | 5.662 | 5.893 | 9,803,105 | -0.06(-0.96%) |
Oct 19, 2012 | 5.965 | 5.994 | 5.857 | 5.950 | 4,780,501 | +0.02(+0.36%) |
Oct 18, 2012 | 6.066 | 6.080 | 5.925 | 5.929 | 4,489,137 | -0.11(-1.79%) |
Oct 17, 2012 | 5.943 | 6.059 | 5.936 | 6.037 | 3,985,978 | +0.09(+1.58%) |
Oct 16, 2012 | 5.893 | 5.961 | 5.850 | 5.943 | 2,606,204 | +0.10(+1.73%) |
Oct 15, 2012 | 5.900 | 5.900 | 5.788 | 5.842 | 2,426,940 | -0.03(-0.49%) |
Oct 12, 2012 | 5.893 | 5.929 | 5.850 | 5.871 | 2,277,376 | -0.01(-0.25%) |
Oct 11, 2012 | 5.878 | 5.958 | 5.864 | 5.886 | 3,351,247 | +0.04(+0.74%) |
Oct 10, 2012 | 5.864 | 5.907 | 5.828 | 5.842 | 3,268,276 | +0.01(+0.25%) |
Oct 09, 2012 | 5.828 | 5.875 | 5.785 | 5.828 | 2,970,649 | +0.00(+0.00%) |
Oct 08, 2012 | 5.828 | 5.857 | 5.749 | 5.828 | 2,185,370 | +0.00(+0.00%) |
Oct 05, 2012 | 5.799 | 5.871 | 5.767 | 5.828 | 2,625,163 | +0.06(+1.06%) |
Oct 04, 2012 | 5.770 | 5.777 | 5.633 | 5.767 | 3,847,795 | +0.05(+0.82%) |
Oct 03, 2012 | 5.770 | 5.799 | 5.709 | 5.720 | 2,739,710 | -0.04(-0.75%) |
Oct 02, 2012 | 5.720 | 5.799 | 5.691 | 5.763 | 3,489,906 | +0.09(+1.65%) |